Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 27.57 | 27.57 | 27.57 | 0 | +0.43(+1.58%) | |
Aug 30, 2018 | 26.77 | 27.45 | 26.61 | 27.14 | 314,602 | +0.37(+1.38%) |
Aug 29, 2018 | 26.45 | 26.84 | 26.24 | 26.77 | 98,021 | +0.30(+1.13%) |
Aug 28, 2018 | 26.92 | 27.00 | 26.25 | 26.47 | 74,397 | -0.31(-1.16%) |
Aug 27, 2018 | 26.88 | 26.99 | 26.65 | 26.78 | 91,214 | -0.09(-0.33%) |
Aug 24, 2018 | 27.20 | 27.29 | 26.78 | 26.87 | 70,000 | -0.31(-1.14%) |
Aug 23, 2018 | 26.28 | 27.46 | 26.28 | 27.18 | 156,985 | +0.96(+3.66%) |
Aug 22, 2018 | 25.77 | 26.26 | 25.73 | 26.22 | 90,434 | +0.45(+1.75%) |
Aug 21, 2018 | 26.01 | 26.23 | 25.64 | 25.77 | 87,319 | -0.14(-0.54%) |
Aug 20, 2018 | 25.64 | 26.10 | 25.36 | 25.91 | 99,766 | +0.36(+1.41%) |
Aug 17, 2018 | 25.30 | 25.60 | 25.14 | 25.55 | 93,700 | +0.19(+0.75%) |
Aug 16, 2018 | 25.13 | 25.46 | 25.04 | 25.36 | 45,410 | +0.25(+1.00%) |
Aug 15, 2018 | 25.23 | 25.70 | 24.83 | 25.11 | 122,157 | -0.17(-0.67%) |
Aug 14, 2018 | 25.28 | 25.69 | 25.10 | 25.28 | 127,774 | +0.01(+0.04%) |
Aug 13, 2018 | 25.75 | 25.86 | 25.07 | 25.27 | 76,568 | -0.55(-2.13%) |
Aug 10, 2018 | 25.61 | 25.87 | 25.18 | 25.82 | 112,200 | +0.04(+0.16%) |
Aug 09, 2018 | 25.13 | 25.98 | 25.13 | 25.78 | 129,025 | +0.77(+3.08%) |
Aug 08, 2018 | 24.97 | 25.32 | 24.70 | 25.01 | 149,964 | +0.05(+0.20%) |
Aug 07, 2018 | 24.64 | 25.12 | 24.64 | 24.96 | 62,770 | +0.32(+1.30%) |
Aug 06, 2018 | 24.70 | 24.87 | 24.42 | 24.64 | 79,829 | +0.03(+0.12%) |
Aug 03, 2018 | 24.74 | 24.98 | 24.42 | 24.61 | 71,500 | -0.09(-0.36%) |
Aug 02, 2018 | 24.60 | 24.90 | 24.41 | 24.70 | 96,011 | +0.03(+0.12%) |
Aug 01, 2018 | 24.93 | 24.97 | 24.30 | 24.67 | 86,482 | -0.29(-1.16%) |
Jul 31, 2018 | 24.63 | 25.00 | 24.32 | 24.96 | 109,371 | +0.47(+1.92%) |
Jul 30, 2018 | 24.57 | 24.91 | 24.31 | 24.49 | 86,023 | -0.04(-0.16%) |
Jul 27, 2018 | 25.23 | 25.31 | 24.11 | 24.53 | 143,200 | -0.65(-2.58%) |
Jul 26, 2018 | 25.48 | 25.83 | 24.98 | 25.18 | 105,896 | -0.39(-1.53%) |
Jul 25, 2018 | 26.24 | 26.24 | 25.51 | 25.57 | 305,146 | -0.64(-2.44%) |
Jul 24, 2018 | 27.17 | 27.17 | 26.05 | 26.21 | 130,592 | -1.01(-3.71%) |
Jul 23, 2018 | 26.85 | 27.50 | 26.60 | 27.22 | 103,970 | +0.47(+1.76%) |
Jul 20, 2018 | 27.01 | 26.65 | 26.75 | 149,286 | +0.16(+0.60%) | |
Jul 19, 2018 | 29.51 | 29.64 | 26.50 | 26.59 | 622,270 | -3.07(-10.35%) |
Jul 18, 2018 | 29.15 | 29.70 | 29.15 | 29.66 | 146,147 | +0.51(+1.75%) |
Jul 17, 2018 | 28.17 | 29.39 | 28.17 | 29.15 | 147,818 | +0.95(+3.37%) |
Jul 16, 2018 | 28.30 | 28.47 | 27.95 | 28.20 | 69,151 | +0.00(+0.00%) |
Jul 13, 2018 | 28.20 | 51,586 | -0.19(-0.67%) | |||
Jul 12, 2018 | 28.87 | 28.87 | 27.81 | 28.39 | 128,830 | -0.34(-1.18%) |
Jul 11, 2018 | 28.90 | 29.00 | 28.42 | 28.73 | 97,377 | -0.32(-1.10%) |
Jul 10, 2018 | 29.48 | 29.93 | 28.80 | 29.05 | 111,973 | -0.42(-1.43%) |
Jul 09, 2018 | 28.90 | 29.74 | 28.89 | 29.47 | 116,660 | +0.57(+1.97%) |
Jul 06, 2018 | 29.02 | 29.07 | 28.73 | 28.90 | 58,758 | +0.01(+0.03%) |
Jul 05, 2018 | 28.74 | 29.10 | 28.46 | 28.89 | 121,148 | +0.23(+0.80%) |
Jul 03, 2018 | 28.66 | 28.66 | 28.66 | 0 | -1.01(-3.40%) | |
Jul 02, 2018 | 28.86 | 29.70 | 28.61 | 29.67 | 78,493 | +0.72(+2.49%) |
Jun 29, 2018 | 29.28 | 29.37 | 28.77 | 28.95 | 85,210 | -0.27(-0.92%) |
Jun 28, 2018 | 28.64 | 29.37 | 28.30 | 29.22 | 135,977 | +0.50(+1.74%) |
Jun 27, 2018 | 29.91 | 29.91 | 28.68 | 28.72 | 118,561 | -1.03(-3.46%) |
Jun 26, 2018 | 29.17 | 29.82 | 29.17 | 29.75 | 90,616 | +0.76(+2.62%) |
Jun 25, 2018 | 28.95 | 29.73 | 28.39 | 28.99 | 180,966 | -0.14(-0.48%) |
Jun 22, 2018 | 29.19 | 29.26 | 28.65 | 29.13 | 300,219 | +0.05(+0.17%) |
Jun 21, 2018 | 29.91 | 30.15 | 28.90 | 29.08 | 104,043 | -0.78(-2.61%) |
Jun 20, 2018 | 29.92 | 30.07 | 29.67 | 29.86 | 64,525 | +0.05(+0.17%) |
Jun 19, 2018 | 30.16 | 30.16 | 29.42 | 29.81 | 102,229 | -0.48(-1.58%) |
Jun 18, 2018 | 30.14 | 30.49 | 29.34 | 30.29 | 104,397 | +0.14(+0.46%) |
Jun 15, 2018 | 30.68 | 30.13 | 30.15 | 116,928 | -0.53(-1.73%) | |
Jun 14, 2018 | 30.40 | 30.71 | 30.00 | 30.68 | 83,534 | +0.34(+1.12%) |
Jun 13, 2018 | 30.31 | 30.60 | 29.56 | 30.34 | 107,395 | +0.04(+0.13%) |
Jun 12, 2018 | 30.21 | 30.42 | 29.86 | 30.30 | 136,398 | +0.19(+0.63%) |
Jun 11, 2018 | 30.50 | 30.76 | 30.09 | 30.11 | 93,825 | -0.32(-1.05%) |
Jun 08, 2018 | 30.18 | 30.91 | 30.18 | 30.43 | 131,395 | +0.15(+0.50%) |
Jun 07, 2018 | 30.40 | 30.57 | 30.12 | 30.28 | 184,461 | -0.03(-0.10%) |
Jun 06, 2018 | 30.59 | 30.31 | 251,117 | +0.11(+0.36%) | ||
Jun 05, 2018 | 30.01 | 30.44 | 29.77 | 30.20 | 88,330 | +0.20(+0.67%) |
Jun 04, 2018 | 29.78 | 30.50 | 29.64 | 30.00 | 229,863 | +0.41(+1.39%) |